Norske Skog Asa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	54.950	56.050	53.950	56.000	55.107	270,646
2022-09-23	57.050	57.200	54.750	55.300	54.418	469,779
2022-09-22	55.500	57.250	55.150	55.600	54.713	278,911
2022-09-21	55.750	57.150	55.300	55.650	54.762	284,800
2022-09-20	58.500	59.900	55.950	56.100	55.205	232,607
2022-09-19	59.500	59.500	54.200	58.250	57.321	813,942
2022-09-16	62.000	62.000	59.500	60.300	59.338	377,796
2022-09-15	62.000	63.250	61.850	62.150	61.159	178,900
2022-09-14	63.700	64.050	62.000	62.000	61.011	261,656
2022-09-13	66.400	66.700	64.050	64.350	63.324	358,963
2022-09-12	66.000	66.000	64.350	64.800	63.766	160,763
2022-09-09	63.500	65.600	63.500	64.500	63.471	281,369
2022-09-08	65.800	66.600	62.850	63.100	62.093	336,215
2022-09-07	66.950	67.800	65.400	65.650	64.603	282,025
2022-09-06	68.500	69.350	67.850	68.200	67.112	234,258
2022-09-05	69.500	69.500	66.950	68.500	67.407	261,843
2022-09-02	70.000	70.000	68.800	69.950	68.834	192,916
2022-09-01	70.000	70.000	68.450	69.450	68.342	266,237
2022-08-31	69.500	70.200	68.900	69.450	68.342	167,492
2022-08-30	70.000	71.000	69.300	69.650	68.539	415,139
2022-08-29	70.000	70.750	69.300	70.300	69.179	293,698
2022-08-26	73.200	73.600	71.050	72.000	70.851	371,846
2022-08-25	69.750	72.800	69.200	72.700	71.540	12,025,042
2022-08-24	73.950	74.000	70.000	71.150	70.015	548,968
2022-08-23	73.600	74.950	73.300	74.550	73.361	141,797
2022-08-22	75.500	77.000	73.250	73.450	72.278	282,038
2022-08-19	76.050	78.850	74.750	75.650	74.443	429,790
2022-08-18	73.500	76.250	73.000	75.700	74.492	465,097
2022-08-17	74.500	74.750	71.400	72.600	71.442	343,619
2022-08-16	71.900	74.000	70.400	73.750	72.574	572,381
2022-08-15	70.000	70.800	69.350	69.950	68.834	139,127
2022-08-12	70.050	70.300	69.150	69.700	68.588	164,748
2022-08-11	72.000	72.000	69.750	70.000	68.883	235,051
2022-08-10	69.150	71.300	68.550	70.900	69.769	416,651
2022-08-09	70.650	70.650	69.400	69.800	68.687	361,584
2022-08-08	72.050	72.750	70.450	70.700	69.572	253,999
2022-08-05	73.250	73.350	71.150	72.500	71.344	220,608
2022-08-04	69.950	73.600	68.950	73.150	71.983	418,554
2022-08-03	69.000	70.250	67.600	69.450	68.342	186,614
2022-08-02	67.750	69.000	67.500	68.450	67.358	231,206
2022-08-01	69.400	69.700	67.500	68.050	66.964	394,176
2022-07-29	70.600	71.650	69.800	70.500	69.375	223,546
2022-07-28	70.000	71.000	69.050	70.500	69.375	430,144
2022-07-27	66.650	69.500	66.650	69.200	68.096	251,594
2022-07-26	69.500	69.500	66.000	66.350	65.292	414,466
2022-07-25	70.800	70.800	69.250	69.650	68.539	222,245
2022-07-22	71.000	71.700	70.000	70.800	69.671	263,940
2022-07-21	72.300	72.550	69.700	70.700	69.572	426,517
2022-07-20	73.250	73.800	70.150	72.200	71.048	568,185
2022-07-19	70.000	73.650	69.700	73.050	71.885	858,852
2022-07-18	69.400	71.500	68.500	69.600	68.490	1,183,743
2022-07-15	61.000	67.500	58.950	67.500	66.423	1,769,961
2022-07-14	57.000	58.050	56.450	56.750	55.845	234,313
2022-07-13	58.850	58.850	56.350	56.500	55.599	207,590
2022-07-12	58.850	58.850	56.650	58.150	57.222	249,911
2022-07-11	56.250	57.300	54.950	56.650	55.746	173,729
2022-07-08	56.300	56.850	55.550	56.050	55.156	254,120
2022-07-07	55.150	56.600	55.050	56.350	55.451	232,750
2022-07-06	53.000	55.100	53.000	54.650	53.778	339,979
2022-07-05	55.500	55.600	52.700	53.100	52.253	212,352

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-20	0.6700 NOK
2020-08-31	3.0000 NOK
2020-04-17	3.2500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.